182 lines
12 KiB
CSV
182 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,15600,15330,16250,15100,281327,4364565440,00,0.00,N,5,-180,
|
|
20250131,15780,16520,16520,15760,54036,860916010,00,0.00,N,5,-250,
|
|
20250120,16030,16190,16690,15760,200068,3240497980,00,0.00,N,5,-250,
|
|
20250113,16280,16720,16720,16140,168077,2749522960,00,0.00,N,5,-480,
|
|
20250106,16760,16850,17340,16740,148357,2518263740,00,0.00,N,5,-60,
|
|
20241230,16820,16400,17200,16100,96240,1601866770,00,0.00,N,2,420,
|
|
20241223,16400,18010,18490,16100,205126,3504880930,00,0.00,N,5,-1610,
|
|
20241216,18010,17220,18110,16600,215689,3774132790,00,0.00,N,2,790,
|
|
20241209,17220,17050,17620,16090,282044,4742250840,00,0.00,N,5,-260,
|
|
20241202,17480,18570,19190,16940,248901,4409197730,00,0.00,N,5,-910,
|
|
20241125,18390,18270,19340,17670,234777,4334666020,00,0.00,N,2,190,
|
|
20241118,18200,17400,18900,17400,115726,2107864200,00,0.00,N,2,720,
|
|
20241111,17480,20200,20400,17110,302005,5515358970,00,0.00,N,5,-2970,
|
|
20241104,20450,21450,21650,19720,105323,2175053860,00,0.00,N,5,-750,
|
|
20241028,21200,19950,21600,19950,98142,2027156820,00,0.00,N,2,1050,
|
|
20241021,20150,20950,20950,19800,95964,1930155160,00,0.00,N,5,-450,
|
|
20241014,20600,20750,21050,20300,80604,1673968700,00,0.00,N,5,-100,
|
|
20241007,20700,20450,21000,20050,61262,1267409650,00,0.00,N,2,250,
|
|
20240930,20450,22000,22000,20450,55758,1174551650,00,0.00,N,5,-1300,
|
|
20240923,21750,21800,22200,21200,84774,1844158300,00,0.00,N,3,0,
|
|
20240919,21750,21900,22150,21350,59974,1306753900,00,0.00,N,2,50,
|
|
20240909,21700,19500,22700,19460,223481,4714397470,00,0.00,N,2,1870,
|
|
20240902,19830,21000,21300,19600,141908,2846804870,00,0.00,N,5,-870,
|
|
20240826,20700,21250,21550,20400,92623,1935085000,00,0.00,N,5,-700,
|
|
20240819,21400,21250,21750,20950,66167,1408132100,00,0.00,N,2,50,
|
|
20240812,21350,20300,21900,20300,86977,1831685350,00,0.00,N,2,1250,
|
|
20240805,20100,21200,21700,18970,261615,5227224860,00,0.00,N,5,-1900,
|
|
20240729,22000,20450,22200,20250,144796,3084441400,00,0.00,N,2,1350,
|
|
20240722,20650,21400,21500,20300,99872,2077727450,00,0.00,N,5,-750,
|
|
20240715,21400,22400,22650,21350,116553,2546609600,00,0.00,N,5,-1000,
|
|
20240708,22400,22050,22650,22000,91650,2042104150,00,0.00,N,2,350,
|
|
20240701,22050,21700,22500,21350,119418,2616106900,00,0.00,N,2,100,
|
|
20240624,21950,22450,22850,21550,135717,2990494700,00,0.00,N,5,-550,
|
|
20240617,22500,22500,23450,22300,247458,5644205600,00,0.00,N,5,-250,
|
|
20240610,22750,24300,25500,22700,354863,8507192250,00,0.00,N,5,-1750,
|
|
20240603,24500,25250,26200,24250,290279,7270738550,00,0.00,N,5,-450,
|
|
20240527,24950,26750,28400,24950,933157,24724611400,00,0.00,N,5,-800,
|
|
20240520,25750,24000,26700,23000,897121,22779550200,00,0.00,N,2,1950,
|
|
20240513,23800,24000,24800,23450,122115,2939915750,00,0.00,N,5,-400,
|
|
20240507,24200,24200,24450,23800,101676,2454138450,00,0.00,N,2,200,
|
|
20240429,24000,23100,24800,22600,208299,4937971350,00,0.00,N,2,1300,
|
|
20240422,22700,21550,23300,21550,126511,2818798600,00,0.00,N,2,1400,
|
|
20240415,21300,22650,22650,21000,151583,3279014900,00,0.00,N,5,-1300,
|
|
20240408,22600,22850,23200,22550,101092,2300089050,00,0.00,N,5,-250,
|
|
20240401,22850,24900,24900,22850,151018,3580550150,00,0.00,N,5,-1750,
|
|
20240325,24600,24300,25350,24250,146841,3653581950,00,0.00,N,2,300,
|
|
20240318,24300,24600,24900,23650,171572,4160917450,00,0.00,N,5,-50,
|
|
20240311,24350,23250,24350,22850,175144,4130582350,00,0.00,N,2,900,
|
|
20240304,23450,23550,25000,23000,154762,3642659500,00,0.00,N,5,-50,
|
|
20240226,23500,24300,25150,23500,126554,3062410350,00,0.00,N,5,-800,
|
|
20240219,24300,25000,25500,24300,114942,2866592900,00,0.00,N,5,-700,
|
|
20240213,25000,24050,25300,24050,105156,2605094800,00,0.00,N,2,1050,
|
|
20240205,23950,23300,24200,22650,112143,2629962050,00,0.00,N,2,450,
|
|
20240129,23500,24650,24650,22500,157194,3694874250,00,0.00,N,5,-600,
|
|
20240122,24100,25950,26450,23800,199893,4997378550,00,0.00,N,5,-1850,
|
|
20240115,25950,25600,27450,25400,266017,7047267900,00,0.00,N,2,150,
|
|
20240108,25800,25900,28200,25000,548919,14643524600,00,0.00,N,2,50,
|
|
20240102,25750,26150,26900,25250,234468,6124720950,00,0.00,N,5,-600,
|
|
20231226,26350,24750,26700,24200,416637,10773527350,00,0.00,N,2,1900,
|
|
20231218,24450,24100,24650,22750,211955,5019934700,00,0.00,N,2,600,
|
|
20231211,23850,24250,25000,23700,267854,6538236300,00,0.00,N,5,-350,
|
|
20231204,24200,23550,24400,23400,112087,2697503050,00,0.00,N,2,650,
|
|
20231127,23550,24100,24400,22950,158325,3730426350,00,0.00,N,5,-400,
|
|
20231120,23950,22400,24150,22400,147299,3463608600,00,0.00,N,2,1550,
|
|
20231113,22400,21300,22900,20850,120925,2691997250,00,0.00,N,2,1300,
|
|
20231106,21100,21000,22500,20700,201381,4360808950,00,0.00,N,2,850,
|
|
20231030,20250,19440,20550,19180,121042,2392950380,00,0.00,N,2,360,
|
|
20231023,19890,19560,20500,19310,156803,3097384100,00,0.00,N,2,330,
|
|
20231016,19560,20800,21300,19270,256258,5185782850,00,0.00,N,5,-1490,
|
|
20231010,21050,21400,21800,20950,140464,3001646600,00,0.00,N,5,-200,
|
|
20231004,21250,22100,22150,20650,182787,3877939700,00,0.00,N,5,-1350,
|
|
20230925,22600,23400,23600,21900,174860,3943316800,00,0.00,N,5,-800,
|
|
20230918,23400,25500,25550,23200,212150,5186998050,00,0.00,N,5,-2100,
|
|
20230911,25500,24700,25800,23250,394466,9672581250,00,0.00,N,2,1450,
|
|
20230904,24050,24250,24700,23550,148661,3589978550,00,0.00,N,5,-300,
|
|
20230828,24350,23400,25450,23050,288363,7086302900,00,0.00,N,2,1250,
|
|
20230821,23100,23400,23850,22950,197672,4595818250,00,0.00,N,5,-350,
|
|
20230814,23450,25750,25750,23250,254903,6135258300,00,0.00,N,5,-2300,
|
|
20230807,25750,25400,25950,24550,250215,6303176000,00,0.00,N,2,350,
|
|
20230731,25400,26100,26650,25100,342499,8827884800,00,0.00,N,5,-200,
|
|
20230724,25600,28450,28450,23800,912723,23553039600,00,0.00,N,5,-2900,
|
|
20230717,28500,30600,30800,28300,580674,16993442550,00,0.00,N,5,-2500,
|
|
20230710,31000,30750,31350,30050,340316,10463640100,00,0.00,N,2,250,
|
|
20230703,30750,33750,33750,30550,515034,16403907400,00,0.00,N,5,-2300,
|
|
20230626,33050,32450,33450,31850,519545,16927929750,00,0.00,N,2,600,
|
|
20230619,32450,30300,33350,30250,696535,22346726850,00,0.00,N,2,2200,
|
|
20230612,30250,31100,32050,30200,403276,12494234700,00,0.00,N,5,-500,
|
|
20230605,30750,31000,32000,30700,348213,10850240850,00,0.00,N,5,-150,
|
|
20230530,30900,30350,31050,30050,187878,5764601850,00,0.00,N,2,550,
|
|
20230522,30350,30750,31450,30200,325899,10066941850,00,0.00,N,5,-150,
|
|
20230515,30500,29800,30750,29450,263770,7940133600,00,0.00,N,2,650,
|
|
20230508,29850,30350,30900,29700,252003,7581736400,00,0.00,N,5,-550,
|
|
20230502,30400,29950,31850,29700,319373,9875520100,00,0.00,N,2,750,
|
|
20230424,29650,30600,31850,29400,424007,12931071150,00,0.00,N,5,-900,
|
|
20230417,30550,31200,32500,29650,466663,14474049000,00,0.00,N,5,-700,
|
|
20230410,31250,30550,31500,29600,341062,10460535650,00,0.00,N,2,550,
|
|
20230403,30700,31500,32100,30100,326887,10168707450,00,0.00,N,5,-350,
|
|
20230327,31050,29300,31400,28850,325746,9902993400,00,0.00,N,2,1900,
|
|
20230320,29150,30300,31000,28800,257481,7570026950,00,0.00,N,5,-450,
|
|
20230313,29600,30200,31000,28500,372599,11016545650,00,0.00,N,5,-700,
|
|
20230306,30300,31650,32250,30200,289556,9043650600,00,0.00,N,5,-1350,
|
|
20230227,31650,31150,31950,30200,263018,8148443600,00,0.00,N,2,100,
|
|
20230220,31550,32750,32750,31100,238661,7591847450,00,0.00,N,5,-750,
|
|
20230213,32300,33000,33650,31550,313381,10191181700,00,0.00,N,5,-850,
|
|
20230206,33150,34550,34700,33000,341430,11532073800,00,0.00,N,5,-1800,
|
|
20230130,34950,32650,35300,31850,486605,16473067700,00,0.00,N,2,2300,
|
|
20230125,32650,31750,33300,31750,202033,6592669000,00,0.00,N,2,1000,
|
|
20230116,31650,32300,32350,30550,168873,5312793650,00,0.00,N,2,300,
|
|
20230109,31350,30000,32250,29550,242090,7552331450,00,0.00,N,2,2250,
|
|
20230102,29100,30000,30150,28250,187756,5457575050,00,0.00,N,5,-750,
|
|
20221226,29850,30050,31000,29650,168367,5090534250,00,0.00,N,5,-200,
|
|
20221219,30050,31250,31650,30000,165931,5101941550,00,0.00,N,5,-1650,
|
|
20221212,31700,32750,33000,31300,184485,5914354200,00,0.00,N,5,-850,
|
|
20221205,32550,33650,34650,31850,228897,7549232100,00,0.00,N,5,-1100,
|
|
20221128,33650,34000,34650,32550,220148,7407120800,00,0.00,N,5,-350,
|
|
20221121,34000,34250,35000,32600,234335,7876531700,00,0.00,N,3,0,
|
|
20221114,34000,36250,37050,34000,485321,17131969450,00,0.00,N,5,-2050,
|
|
20221107,36050,32250,36500,31800,784102,27234306050,00,0.00,N,2,3850,
|
|
20221031,32200,30700,32350,30300,341491,10705607750,00,0.00,N,2,1650,
|
|
20221024,30550,30350,31200,29650,187827,5732227950,00,0.00,N,2,750,
|
|
20221017,29800,29500,31150,29200,212503,6422178150,00,0.00,N,5,-600,
|
|
20221011,30400,30250,30550,28050,297043,8686269050,00,0.00,N,5,-750,
|
|
20221004,31150,29700,31500,29050,322605,9644481050,00,0.00,N,2,1750,
|
|
20220926,29400,33050,33050,29250,479233,14924853750,00,0.00,N,5,-3950,
|
|
20220919,33350,37900,38400,33300,511978,18211517500,00,0.00,N,5,-4800,
|
|
20220913,38150,39900,40600,36650,867407,33792308950,00,0.00,N,5,-1000,
|
|
20220905,39150,36350,46000,36000,918971,36843827500,00,0.00,N,2,2850,
|
|
20220829,36300,37000,38950,36000,1149823,43131771450,00,0.00,N,5,-2400,
|
|
20220822,38700,35450,40950,33250,1698271,64941500750,00,0.00,N,2,2900,
|
|
20220816,35800,37500,38100,35800,262547,9678142300,00,0.00,N,5,-1550,
|
|
20220808,37350,35700,38250,35050,630417,23259844350,00,0.00,N,2,1850,
|
|
20220801,35500,35500,35700,34450,296129,10382060450,00,0.00,N,5,-50,
|
|
20220725,35550,32800,35600,32450,365267,12504317100,00,0.00,N,2,2650,
|
|
20220718,32900,31300,34450,31250,385665,12733229350,00,0.00,N,2,1900,
|
|
20220711,31000,32150,32450,30300,291595,9035735050,00,0.00,N,5,-1000,
|
|
20220704,32000,31000,32750,30000,356168,11183597350,00,0.00,N,2,1050,
|
|
20220627,30950,34450,35250,30650,619576,20437652300,00,0.00,N,5,-2500,
|
|
20220620,33450,36850,36900,32000,590342,20262635300,00,0.00,N,5,-3400,
|
|
20220613,36850,38400,38850,34800,922324,33911572600,00,0.00,N,5,-2900,
|
|
20220607,39750,43000,43100,38500,1042659,41774541100,00,0.00,N,5,-3000,
|
|
20220530,42750,43500,44050,42050,589578,25458093150,00,0.00,N,5,-500,
|
|
20220523,43250,43000,44700,42100,799688,34875801900,00,0.00,N,2,350,
|
|
20220516,42900,40900,43000,40300,619047,25932058850,00,0.00,N,2,1800,
|
|
20220509,41100,42000,42450,38300,723463,29049376500,00,0.00,N,5,-650,
|
|
20220502,41750,40150,42700,39700,389898,16134485100,00,0.00,N,2,1350,
|
|
20220425,40400,42150,42500,38500,514721,20839541250,00,0.00,N,5,-2800,
|
|
20220418,43200,43450,44000,42350,400301,17270343900,00,0.00,N,2,150,
|
|
20220411,43050,42950,44100,40450,603830,25621578350,00,0.00,N,2,50,
|
|
20220404,43000,45050,47500,42500,1385189,62037363800,00,0.00,N,5,-1950,
|
|
20220328,44950,44000,45450,42450,1168716,51590554600,00,0.00,N,2,1350,
|
|
20220321,43600,41800,43850,40250,1043028,43802868750,00,0.00,N,2,2000,
|
|
20220314,41600,37400,41600,36400,1052444,40570515300,00,0.00,N,2,3900,
|
|
20220307,37700,38700,39000,36900,934561,35197590850,00,0.00,N,5,-1750,
|
|
20220228,39450,40900,42200,37700,1926056,75738689900,00,0.00,N,5,-1250,
|
|
20220221,40700,44000,44000,39500,620705,25667983300,00,0.00,N,5,-3850,
|
|
20220214,44550,41800,45350,40400,571641,24666400000,00,0.00,N,2,2100,
|
|
20220207,42450,41700,44600,40550,621033,26622055700,00,0.00,N,2,950,
|
|
20220203,41500,40100,41700,39500,323916,13136675800,00,0.00,N,2,2000,
|
|
20220124,39500,47500,47500,37700,1192700,49794019700,00,0.00,N,5,-8700,
|
|
20220117,48200,52700,53000,46100,920369,44735979650,00,0.00,N,5,-3700,
|
|
20220110,51900,53000,54300,50500,579323,30329612600,00,0.00,N,5,-1100,
|
|
20220103,53000,54500,55400,52200,613132,32997553100,00,0.00,N,5,-1500,
|
|
20211227,54500,59500,60300,51900,1813971,99015442300,00,0.00,N,5,-4400,
|
|
20211220,58900,57400,61600,57000,1446573,85852516600,00,0.00,N,2,2400,
|
|
20211213,56500,60200,61400,54500,1248820,73275658400,00,0.00,N,5,-3900,
|
|
20211206,60400,52400,60700,52300,1920509,109056185200,00,0.00,N,2,7200,
|
|
20211129,53200,59200,62400,49050,3101933,161693704600,00,0.00,N,5,-10200,
|
|
20211122,63400,66000,66900,62000,565707,36306631700,00,0.00,N,5,-3100,
|
|
20211115,66500,68500,71300,65000,586487,40047439700,00,0.00,N,5,-1800,
|
|
20211108,68300,66000,70800,64800,538601,36510155400,00,0.00,N,2,2300,
|
|
20211101,66000,71600,72000,65700,638772,43849766600,00,0.00,N,5,-5400,
|
|
20211025,71400,72500,75300,71100,633597,46219505900,00,0.00,N,5,-1800,
|
|
20211018,73200,71200,76900,69800,1611449,119291258900,00,0.00,N,2,1900,
|
|
20211012,71300,71600,75200,69000,1437375,103574333900,00,0.00,N,2,800,
|
|
20211005,70500,67000,72300,59600,3018745,201060014700,00,0.00,N,2,1600,
|
|
20210927,68900,74400,78400,68500,1809839,131244883500,00,0.00,N,5,-5800,
|
|
20210923,74700,73100,79400,73000,698862,53240727800,00,0.00,N,5,-500,
|
|
20210913,75200,80200,88700,75100,3880238,319838896500,00,0.00,N,5,-3700,
|
|
20210906,78900,89000,89000,76600,3819389,317682751100,00,0.00,N,5,-10500,
|
|
20210901,89400,68600,98000,68600,10692083,978700086400,00,0.00,N,2,89400,
|